Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.74 | 38.75 | 37.89 | 38.05 | 1,591,420 | -0.31(-0.82%) |
Apr 29, 2008 | 38.74 | 38.85 | 38.20 | 38.36 | 1,818,580 | -0.34(-0.88%) |
Apr 28, 2008 | 39.50 | 39.55 | 38.53 | 38.70 | 1,268,382 | -0.62(-1.58%) |
Apr 25, 2008 | 38.91 | 39.32 | 38.49 | 39.32 | 1,056,483 | +0.55(+1.43%) |
Apr 24, 2008 | 40.49 | 40.49 | 38.41 | 38.77 | 1,737,727 | -0.24(-0.62%) |
Apr 23, 2008 | 39.82 | 39.82 | 38.86 | 39.01 | 1,691,421 | -0.41(-1.05%) |
Apr 22, 2008 | 39.64 | 39.71 | 38.99 | 39.42 | 1,219,508 | -0.40(-1.00%) |
Apr 21, 2008 | 39.54 | 39.88 | 39.26 | 39.82 | 1,158,566 | +0.14(+0.35%) |
Apr 18, 2008 | 39.26 | 39.74 | 38.83 | 39.68 | 1,806,538 | +1.13(+2.92%) |
Apr 17, 2008 | 38.49 | 39.03 | 38.14 | 38.55 | 1,560,924 | -0.33(-0.85%) |
Apr 16, 2008 | 37.86 | 38.90 | 37.62 | 38.88 | 1,598,520 | +1.37(+3.66%) |
Apr 15, 2008 | 37.71 | 38.01 | 37.12 | 37.51 | 1,260,513 | +0.12(+0.31%) |
Apr 14, 2008 | 36.83 | 37.50 | 36.81 | 37.39 | 1,547,977 | +0.48(+1.30%) |
Apr 11, 2008 | 36.85 | 37.51 | 36.75 | 36.91 | 1,991,876 | -0.31(-0.85%) |
Apr 10, 2008 | 36.84 | 37.48 | 36.58 | 37.23 | 1,719,418 | +0.46(+1.24%) |
Apr 09, 2008 | 36.95 | 37.22 | 36.66 | 36.77 | 978,058 | -0.27(-0.74%) |
Apr 08, 2008 | 36.82 | 37.14 | 36.54 | 37.05 | 989,756 | +0.12(+0.34%) |
Apr 07, 2008 | 37.33 | 37.58 | 36.79 | 36.92 | 1,259,198 | -0.17(-0.45%) |
Apr 04, 2008 | 37.25 | 37.39 | 36.90 | 37.09 | 1,651,928 | -0.07(-0.20%) |
Apr 03, 2008 | 37.58 | 37.80 | 36.92 | 37.16 | 2,041,205 | -0.55(-1.45%) |
Apr 02, 2008 | 37.34 | 38.10 | 37.13 | 37.71 | 3,376,473 | +0.46(+1.24%) |
Apr 01, 2008 | 36.09 | 37.24 | 35.85 | 37.24 | 2,342,292 | +1.29(+3.59%) |
Mar 31, 2008 | 35.41 | 36.04 | 35.20 | 35.95 | 2,025,229 | +0.46(+1.28%) |
Mar 28, 2008 | 36.08 | 36.26 | 35.31 | 35.50 | 1,803,076 | -0.50(-1.40%) |
Mar 27, 2008 | 36.47 | 36.52 | 35.84 | 36.00 | 2,031,620 | -0.22(-0.59%) |
Mar 26, 2008 | 36.47 | 36.66 | 36.03 | 36.22 | 1,538,767 | -0.37(-1.02%) |
Mar 25, 2008 | 36.55 | 36.98 | 36.23 | 36.59 | 1,496,629 | +0.30(+0.82%) |
Mar 24, 2008 | 36.13 | 36.81 | 35.98 | 36.29 | 1,689,889 | +0.45(+1.25%) |
Mar 21, 2008 | 36.18 | 36.18 | 35.42 | 35.84 | 2,594,005 | +0.00(+0.00%) |
Mar 20, 2008 | 36.18 | 36.18 | 35.42 | 35.84 | 2,594,005 | -0.12(-0.32%) |
Mar 19, 2008 | 37.41 | 37.71 | 35.96 | 35.96 | 2,330,802 | -1.03(-2.78%) |
Mar 18, 2008 | 35.99 | 37.06 | 35.92 | 36.99 | 2,483,699 | +1.42(+3.98%) |
Mar 17, 2008 | 35.62 | 36.32 | 35.22 | 35.57 | 2,498,850 | -0.62(-1.72%) |
Mar 14, 2008 | 36.86 | 37.07 | 35.43 | 36.19 | 2,946,222 | -0.46(-1.24%) |
Mar 13, 2008 | 36.46 | 36.83 | 35.80 | 36.65 | 2,781,914 | -0.25(-0.67%) |
Mar 12, 2008 | 37.91 | 38.00 | 36.80 | 36.90 | 2,135,599 | -0.73(-1.94%) |
Mar 11, 2008 | 36.92 | 37.62 | 36.37 | 37.62 | 2,322,421 | +1.82(+5.09%) |
Mar 10, 2008 | 37.21 | 37.21 | 35.76 | 35.80 | 2,671,681 | -1.45(-3.89%) |
Mar 07, 2008 | 37.42 | 37.77 | 36.85 | 37.25 | 3,128,649 | -0.52(-1.38%) |
Mar 06, 2008 | 38.09 | 38.28 | 37.74 | 37.77 | 1,706,965 | -0.42(-1.11%) |
Mar 05, 2008 | 38.00 | 38.49 | 37.72 | 38.20 | 2,758,726 | +0.23(+0.61%) |
Mar 04, 2008 | 38.52 | 38.73 | 37.54 | 37.96 | 2,931,148 | -0.93(-2.38%) |
Mar 03, 2008 | 38.60 | 38.89 | 38.28 | 38.89 | 1,661,522 | +0.16(+0.41%) |
Feb 29, 2008 | 39.35 | 39.59 | 38.58 | 38.73 | 1,492,490 | -1.01(-2.54%) |
Feb 28, 2008 | 39.94 | 39.97 | 39.22 | 39.74 | 1,478,907 | -0.20(-0.50%) |
Feb 27, 2008 | 39.36 | 40.41 | 38.74 | 39.94 | 3,063,989 | +0.18(+0.46%) |
Feb 26, 2008 | 39.40 | 39.95 | 39.31 | 39.76 | 1,458,794 | +0.11(+0.27%) |
Feb 25, 2008 | 38.91 | 39.69 | 38.49 | 39.65 | 1,318,513 | +0.79(+2.02%) |
Feb 22, 2008 | 38.97 | 39.06 | 38.20 | 38.87 | 1,383,811 | +0.15(+0.38%) |
Feb 21, 2008 | 39.34 | 39.38 | 38.66 | 38.72 | 1,678,680 | -0.60(-1.54%) |
Feb 20, 2008 | 38.49 | 39.32 | 38.42 | 39.32 | 1,505,068 | +0.59(+1.52%) |
Feb 19, 2008 | 38.72 | 39.06 | 38.47 | 38.73 | 1,315,717 | +0.39(+1.01%) |
Feb 18, 2008 | 38.29 | 38.34 | 37.57 | 38.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.29 | 38.34 | 37.57 | 38.34 | 1,541,391 | +0.02(+0.04%) |
Feb 14, 2008 | 39.31 | 39.40 | 38.09 | 38.33 | 2,486,834 | -1.09(-2.77%) |
Feb 13, 2008 | 40.34 | 40.51 | 39.00 | 39.42 | 2,343,077 | -0.38(-0.96%) |
Feb 12, 2008 | 39.55 | 40.55 | 38.86 | 39.80 | 2,528,649 | +0.08(+0.21%) |
Feb 11, 2008 | 39.30 | 39.88 | 39.10 | 39.72 | 949,631 | +0.27(+0.69%) |
Feb 08, 2008 | 39.15 | 39.66 | 38.99 | 39.45 | 1,227,430 | -0.07(-0.19%) |
Feb 07, 2008 | 38.99 | 39.79 | 38.91 | 39.52 | 1,557,554 | +0.40(+1.02%) |
Feb 06, 2008 | 39.76 | 39.88 | 39.02 | 39.12 | 1,558,026 | -0.41(-1.03%) |
Feb 05, 2008 | 40.44 | 40.49 | 39.53 | 39.53 | 1,189,716 | -1.53(-3.73%) |
Feb 04, 2008 | 40.43 | 42.22 | 39.79 | 41.06 | 1,113,412 | +0.48(+1.18%) |